| 名前 | Crown Castle International Corp. (REIT) Common Stock |
| ティッカー | CCI |
| 国 | United States |
| 上場年 | nan |
| セクター | nan |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 164.89 | 160.67 | 164.32 | 161.96 | 3150900.0 | 161.96 |
| 2021-02-12 | 164.7 | 161.51 | 162.35 | 164.46 | 2199500.0 | 164.46 |
| 2021-02-11 | 163.71 | 160.85 | 161.9 | 162.0 | 2336300.0 | 162.0 |
| 2021-02-10 | 165.48 | 162.88 | 164.81 | 163.08 | 1447600.0 | 163.08 |
| 2021-02-09 | 164.37 | 161.11 | 161.43 | 163.99 | 3077100.0 | 163.99 |
| 2021-02-08 | 162.04 | 157.2 | 161.98 | 160.9 | 2556100.0 | 160.9 |
| 2021-02-05 | 163.58 | 161.92 | 163.5 | 162.26 | 2192900.0 | 162.26 |
| 2021-02-04 | 164.65 | 161.23 | 162.63 | 163.13 | 2014400.0 | 163.13 |
| 2021-02-03 | 165.0 | 161.36 | 164.56 | 163.16 | 2201500.0 | 163.16 |
| 2021-02-02 | 167.11 | 164.25 | 165.08 | 165.61 | 1608400.0 | 165.61 |
| 2021-02-01 | 164.54 | 158.04 | 160.0 | 164.27 | 1898500.0 | 164.27 |
| 2021-01-29 | 159.9 | 155.11 | 156.13 | 159.26 | 2569600.0 | 159.26 |
| 2021-01-28 | 160.92 | 156.87 | 157.45 | 158.13 | 2522300.0 | 158.13 |
| 2021-01-27 | 163.0 | 159.11 | 162.77 | 159.88 | 1866000.0 | 159.88 |
| 2021-01-26 | 164.3 | 159.62 | 160.56 | 163.45 | 1882800.0 | 163.45 |
| 2021-01-25 | 162.31 | 159.51 | 160.05 | 160.89 | 1720100.0 | 160.89 |
| 2021-01-22 | 159.67 | 157.96 | 158.9 | 158.92 | 1367800.0 | 158.92 |
| 2021-01-21 | 159.79 | 157.11 | 158.15 | 159.34 | 1492500.0 | 159.34 |
| 2021-01-20 | 161.46 | 158.27 | 159.56 | 159.06 | 1670800.0 | 159.06 |
| 2021-01-19 | 160.0 | 157.02 | 158.87 | 159.39 | 2824700.0 | 159.39 |
| 2021-01-15 | 157.96 | 154.03 | 154.78 | 157.25 | 2437200.0 | 157.25 |
| 2021-01-14 | 156.12 | 152.42 | 154.09 | 154.76 | 3882400.0 | 154.76 |
| 2021-01-13 | 152.95 | 150.35 | 150.41 | 152.69 | 1457400.0 | 152.69 |
| 2021-01-12 | 152.99 | 149.14 | 152.41 | 150.46 | 2304100.0 | 150.46 |
| 2021-01-11 | 154.74 | 151.96 | 153.76 | 153.06 | 1622500.0 | 153.06 |
| 2021-01-08 | 155.13 | 153.35 | 153.82 | 154.06 | 2432600.0 | 154.06 |
| 2021-01-07 | 153.26 | 150.76 | 151.05 | 152.45 | 2568000.0 | 152.45 |
| 2021-01-06 | 154.66 | 151.34 | 154.61 | 151.43 | 2709900.0 | 151.43 |
| 2021-01-05 | 157.04 | 154.9 | 155.21 | 155.61 | 2380600.0 | 155.61 |
| 2021-01-04 | 159.06 | 154.37 | 158.35 | 155.0 | 2218700.0 | 155.0 |
| 2020-12-31 | 159.36 | 155.2 | 155.8 | 159.19 | 1579900.0 | 159.19 |
| 2020-12-30 | 157.19 | 155.69 | 155.99 | 156.39 | 1310100.0 | 156.39 |
| 2020-12-29 | 157.98 | 155.18 | 157.0 | 155.81 | 1771500.0 | 155.81 |
| 2020-12-28 | 156.32 | 153.43 | 154.34 | 156.25 | 1742200.0 | 156.25 |
| 2020-12-24 | 154.29 | 152.58 | 152.88 | 154.0 | 521800.0 | 154.0 |
| 2020-12-23 | 155.38 | 152.41 | 154.21 | 152.46 | 1977100.0 | 152.46 |
| 2020-12-22 | 154.29 | 152.0 | 152.71 | 153.49 | 2248400.0 | 153.49 |
| 2020-12-21 | 153.6 | 151.21 | 152.45 | 153.26 | 2423100.0 | 153.26 |
| 2020-12-18 | 155.8 | 152.09 | 154.82 | 153.81 | 5924500.0 | 153.81 |
| 2020-12-17 | 157.53 | 155.02 | 156.28 | 155.75 | 4831200.0 | 155.75 |
| 2020-12-16 | 157.25 | 153.52 | 155.88 | 154.12 | 4286500.0 | 154.12 |
| 2020-12-15 | 156.01 | 154.35 | 155.3 | 155.41 | 3090000.0 | 155.41 |
| 2020-12-14 | 158.9 | 154.92 | 157.91 | 155.19 | 2711700.0 | 155.19 |
| 2020-12-11 | 158.9 | 156.14 | 158.44 | 157.68 | 2702600.0 | 156.35 |
| 2020-12-10 | 159.55 | 156.5 | 158.38 | 157.22 | 2148200.0 | 155.89 |
| 2020-12-09 | 160.94 | 156.88 | 160.54 | 158.39 | 3029600.0 | 157.05 |
| 2020-12-08 | 163.75 | 161.02 | 162.8 | 161.33 | 2403800.0 | 159.97 |
| 2020-12-07 | 165.0 | 161.35 | 162.83 | 162.45 | 2032600.0 | 161.08 |
| 2020-12-04 | 167.95 | 163.03 | 167.92 | 163.5 | 2521300.0 | 162.12 |
| 2020-12-03 | 168.58 | 166.2 | 166.2 | 167.44 | 1861200.0 | 166.03 |
| 2020-12-02 | 170.56 | 166.32 | 170.04 | 166.84 | 1494000.0 | 165.43 |
| 2020-12-01 | 170.9 | 167.75 | 168.0 | 170.8 | 2891900.0 | 169.36 |
| 2020-11-30 | 167.75 | 164.01 | 167.0 | 167.57 | 3208900.0 | 166.16 |
| 2020-11-27 | 167.17 | 164.73 | 165.31 | 167.17 | 879700.0 | 165.76 |
| 2020-11-25 | 166.5 | 163.51 | 164.58 | 164.96 | 1932400.0 | 163.57 |
| 2020-11-24 | 168.27 | 164.01 | 167.8 | 164.25 | 2143900.0 | 162.86 |
| 2020-11-23 | 167.89 | 165.09 | 167.5 | 166.36 | 2037400.0 | 164.96 |
| 2020-11-20 | 168.84 | 166.25 | 168.11 | 166.97 | 1569800.0 | 165.56 |
| 2020-11-19 | 170.34 | 167.17 | 170.33 | 168.09 | 2220200.0 | 166.67 |
| 2020-11-18 | 172.13 | 165.95 | 166.29 | 170.65 | 3104400.0 | 169.21 |
| 2020-11-17 | 166.89 | 164.5 | 165.1 | 166.34 | 2371700.0 | 164.94 |
| 2020-11-16 | 169.42 | 164.5 | 169.27 | 165.42 | 2073100.0 | 164.02 |
| 2020-11-13 | 168.37 | 165.64 | 167.51 | 168.01 | 1649900.0 | 166.59 |
| 2020-11-12 | 167.13 | 164.01 | 164.32 | 166.95 | 1883700.0 | 165.54 |
| 2020-11-11 | 167.29 | 160.97 | 161.74 | 164.64 | 1254000.0 | 163.25 |
| 2020-11-10 | 162.07 | 157.67 | 161.78 | 160.42 | 2372500.0 | 159.07 |
| 2020-11-09 | 169.42 | 161.45 | 167.17 | 161.78 | 2174000.0 | 160.42 |
| 2020-11-06 | 165.28 | 162.11 | 163.41 | 164.07 | 877200.0 | 162.69 |
| 2020-11-05 | 164.45 | 161.61 | 163.72 | 162.92 | 1213400.0 | 161.55 |
| 2020-11-04 | 165.45 | 159.56 | 159.63 | 162.13 | 1684400.0 | 160.76 |
| 2020-11-03 | 162.4 | 159.14 | 160.79 | 160.35 | 1311500.0 | 159.0 |
| 2020-11-02 | 160.81 | 156.93 | 157.45 | 159.48 | 1260700.0 | 158.13 |
| 2020-10-30 | 157.59 | 154.08 | 156.64 | 156.2 | 1256000.0 | 154.88 |
| 2020-10-29 | 159.61 | 156.22 | 158.81 | 157.71 | 1310500.0 | 156.38 |
| 2020-10-28 | 160.08 | 156.5 | 158.5 | 156.85 | 1743400.0 | 155.53 |
| 2020-10-27 | 162.35 | 160.12 | 160.19 | 160.61 | 1763700.0 | 159.26 |
| 2020-10-26 | 160.43 | 156.67 | 157.7 | 159.92 | 1548100.0 | 158.57 |
| 2020-10-23 | 158.99 | 155.0 | 156.39 | 158.47 | 1784100.0 | 157.13 |
| 2020-10-22 | 163.34 | 154.61 | 162.64 | 156.25 | 3377500.0 | 154.93 |
| 2020-10-21 | 165.45 | 162.75 | 162.92 | 163.79 | 1434300.0 | 162.41 |
| 2020-10-20 | 165.64 | 162.26 | 164.67 | 164.46 | 2080900.0 | 163.07 |
| 2020-10-19 | 168.75 | 163.75 | 168.25 | 164.32 | 3165600.0 | 162.93 |
| 2020-10-16 | 168.45 | 166.36 | 167.04 | 166.9 | 1171700.0 | 165.49 |
| 2020-10-15 | 168.5 | 163.45 | 164.16 | 168.14 | 1045700.0 | 166.72 |
| 2020-10-14 | 167.49 | 164.5 | 167.17 | 165.03 | 1463900.0 | 163.64 |
| 2020-10-13 | 168.09 | 165.94 | 168.09 | 166.8 | 1635400.0 | 165.39 |
| 2020-10-12 | 168.5 | 166.52 | 168.23 | 168.23 | 1029700.0 | 166.81 |
| 2020-10-09 | 167.63 | 164.88 | 166.6 | 167.36 | 1010400.0 | 165.95 |
| 2020-10-08 | 169.31 | 165.34 | 165.75 | 165.78 | 1329000.0 | 164.38 |
| 2020-10-07 | 166.5 | 164.18 | 166.2 | 164.92 | 1514400.0 | 163.53 |
| 2020-10-06 | 168.75 | 164.44 | 168.75 | 165.09 | 2010000.0 | 163.7 |
| 2020-10-05 | 169.0 | 165.28 | 168.62 | 168.66 | 1450200.0 | 167.24 |
| 2020-10-02 | 169.3 | 166.1 | 166.91 | 168.62 | 2275700.0 | 167.2 |
| 2020-10-01 | 168.3 | 164.93 | 166.75 | 168.01 | 1693200.0 | 166.59 |
| 2020-09-30 | 167.0 | 164.35 | 164.8 | 166.5 | 2341600.0 | 165.1 |
| 2020-09-29 | 164.5 | 162.38 | 163.21 | 164.18 | 1552600.0 | 162.8 |
| 2020-09-28 | 164.75 | 161.83 | 163.89 | 163.59 | 1843900.0 | 162.21 |
| 2020-09-25 | 161.86 | 156.12 | 156.4 | 161.71 | 1827100.0 | 160.35 |
| 2020-09-24 | 159.26 | 155.65 | 156.53 | 157.4 | 2292200.0 | 156.07 |
| 2020-09-23 | 158.99 | 155.01 | 158.6 | 155.62 | 2495500.0 | 154.31 |
| 2020-09-22 | 160.89 | 157.05 | 157.1 | 159.98 | 2203100.0 | 158.63 |
| 2020-09-21 | 159.5 | 156.07 | 159.01 | 157.58 | 2017400.0 | 156.25 |
| 2020-09-18 | 162.62 | 158.92 | 162.23 | 159.68 | 3016300.0 | 158.33 |
| 2020-09-17 | 165.55 | 161.39 | 164.51 | 162.65 | 1819900.0 | 161.28 |
| 2020-09-16 | 167.79 | 164.16 | 164.94 | 166.17 | 1598600.0 | 164.77 |
| 2020-09-15 | 165.1 | 160.31 | 160.51 | 163.46 | 2093600.0 | 162.08 |
| 2020-09-14 | 160.86 | 158.22 | 158.24 | 160.16 | 1390100.0 | 158.81 |
| 2020-09-11 | 160.3 | 157.76 | 159.38 | 158.59 | 1267100.0 | 156.06 |
| 2020-09-10 | 161.09 | 158.65 | 160.67 | 158.76 | 1892000.0 | 156.23 |
| 2020-09-09 | 163.53 | 159.74 | 159.91 | 161.29 | 1743100.0 | 158.72 |
| 2020-09-08 | 161.44 | 157.62 | 159.81 | 158.5 | 2921300.0 | 155.97 |
| 2020-09-04 | 162.27 | 157.0 | 161.28 | 160.59 | 1943200.0 | 158.03 |
| 2020-09-03 | 166.82 | 160.58 | 166.36 | 161.71 | 1749100.0 | 159.13 |
| 2020-09-02 | 166.72 | 160.51 | 161.16 | 166.28 | 2362600.0 | 163.63 |
| 2020-09-01 | 163.04 | 160.36 | 162.51 | 162.1 | 1148600.0 | 159.52 |
| 2020-08-31 | 164.03 | 162.53 | 163.11 | 163.25 | 1386400.0 | 160.65 |
| 2020-08-28 | 164.04 | 161.7 | 163.3 | 163.79 | 1781200.0 | 161.18 |
| 2020-08-27 | 163.61 | 161.38 | 161.5 | 163.42 | 1858900.0 | 160.82 |
| 2020-08-26 | 161.42 | 158.89 | 160.0 | 160.97 | 1828100.0 | 158.4 |
| 2020-08-25 | 161.6 | 159.69 | 161.06 | 160.69 | 1443600.0 | 158.13 |
| 2020-08-24 | 163.1 | 159.0 | 163.1 | 161.01 | 1144700.0 | 158.44 |
| 2020-08-21 | 163.62 | 161.43 | 163.5 | 163.17 | 1077600.0 | 160.57 |
| 2020-08-20 | 163.75 | 160.0 | 160.0 | 162.88 | 1261400.0 | 160.28 |
| 2020-08-19 | 167.41 | 162.28 | 167.13 | 162.64 | 1486900.0 | 160.05 |
| 2020-08-18 | 168.21 | 165.34 | 165.73 | 166.0 | 1071200.0 | 163.35 |
| 2020-08-17 | 166.32 | 164.41 | 164.76 | 166.06 | 1182100.0 | 163.41 |
| 2020-08-14 | 165.88 | 163.63 | 164.34 | 164.63 | 1435300.0 | 162.01 |
| 2020-08-13 | 165.39 | 163.6 | 164.7 | 164.36 | 1309700.0 | 161.74 |
| 2020-08-12 | 166.16 | 162.62 | 162.99 | 165.2 | 1098600.0 | 162.57 |
| 2020-08-11 | 167.3 | 161.4 | 167.17 | 161.79 | 1865200.0 | 159.21 |
| 2020-08-10 | 168.23 | 164.92 | 168.06 | 166.18 | 2287500.0 | 163.53 |
| 2020-08-07 | 169.36 | 163.8 | 163.91 | 168.19 | 1633400.0 | 165.51 |
| 2020-08-06 | 165.29 | 163.43 | 164.01 | 163.87 | 1513600.0 | 161.26 |
| 2020-08-05 | 166.57 | 163.73 | 166.37 | 164.52 | 1714400.0 | 161.9 |
| 2020-08-04 | 167.77 | 164.15 | 164.4 | 165.88 | 2300200.0 | 163.24 |
| 2020-08-03 | 166.05 | 162.0 | 165.93 | 164.1 | 2799700.0 | 161.48 |
| 2020-07-31 | 170.2 | 165.9 | 169.57 | 166.7 | 3308600.0 | 164.04 |
| 2020-07-30 | 170.7 | 167.1 | 168.95 | 170.21 | 2780900.0 | 167.5 |
| 2020-07-29 | 175.15 | 172.1 | 172.93 | 173.87 | 2469800.0 | 171.1 |
| 2020-07-28 | 172.92 | 168.1 | 168.12 | 171.78 | 2070300.0 | 169.04 |
| 2020-07-27 | 169.19 | 166.34 | 167.0 | 168.44 | 1603200.0 | 165.76 |
| 2020-07-24 | 167.83 | 165.73 | 166.41 | 166.7 | 1498100.0 | 164.04 |
| 2020-07-23 | 168.79 | 164.72 | 167.54 | 166.76 | 1730700.0 | 164.1 |
| 2020-07-22 | 169.51 | 166.51 | 166.92 | 168.06 | 1368300.0 | 165.38 |
| 2020-07-21 | 171.5 | 166.68 | 171.5 | 167.53 | 2411700.0 | 164.86 |
| 2020-07-20 | 177.28 | 170.09 | 177.28 | 170.16 | 3817800.0 | 167.45 |
| 2020-07-17 | 170.15 | 165.64 | 166.74 | 168.96 | 1403400.0 | 166.27 |
| 2020-07-16 | 168.02 | 164.6 | 166.96 | 165.74 | 1623900.0 | 163.1 |
| 2020-07-15 | 171.62 | 167.34 | 171.14 | 168.0 | 1797100.0 | 165.32 |
| 2020-07-14 | 169.84 | 165.68 | 168.0 | 169.35 | 2534200.0 | 166.65 |
| 2020-07-13 | 171.88 | 166.04 | 171.28 | 166.91 | 2245400.0 | 164.25 |
| 2020-07-10 | 172.96 | 169.86 | 171.97 | 171.5 | 2070000.0 | 168.77 |
| 2020-07-09 | 172.25 | 168.98 | 170.89 | 171.65 | 1435300.0 | 168.91 |
| 2020-07-08 | 173.52 | 169.68 | 172.1 | 171.41 | 2282800.0 | 168.68 |
| 2020-07-07 | 173.95 | 171.2 | 171.96 | 171.51 | 1705000.0 | 168.78 |
| 2020-07-06 | 180.0 | 172.37 | 178.61 | 174.3 | 3263000.0 | 171.52 |
| 2020-07-02 | 174.0 | 169.69 | 173.72 | 170.72 | 2253800.0 | 168.0 |
| 2020-07-01 | 173.09 | 167.21 | 167.93 | 171.89 | 1780600.0 | 169.15 |
| 2020-06-30 | 167.99 | 162.84 | 162.94 | 167.35 | 2003100.0 | 164.68 |
| 2020-06-29 | 163.49 | 160.67 | 163.19 | 162.3 | 1402700.0 | 159.71 |
| 2020-06-26 | 164.83 | 160.68 | 164.41 | 161.33 | 2750500.0 | 158.76 |
| 2020-06-25 | 164.89 | 160.76 | 162.24 | 164.72 | 1302600.0 | 162.09 |
| 2020-06-24 | 165.84 | 159.15 | 164.0 | 162.1 | 2054600.0 | 159.52 |
| 2020-06-23 | 167.78 | 165.35 | 167.12 | 165.53 | 1727400.0 | 162.89 |
| 2020-06-22 | 170.0 | 165.27 | 169.48 | 166.34 | 2747500.0 | 163.69 |
| 2020-06-19 | 170.79 | 165.32 | 167.36 | 170.45 | 5207000.0 | 167.73 |
| 2020-06-18 | 168.88 | 164.33 | 168.17 | 165.25 | 1982300.0 | 162.62 |
| 2020-06-17 | 172.24 | 169.37 | 171.36 | 169.45 | 2422200.0 | 166.75 |
| 2020-06-16 | 172.0 | 166.65 | 172.0 | 169.59 | 2053000.0 | 166.89 |
| 2020-06-15 | 167.83 | 161.2 | 161.34 | 167.57 | 3733600.0 | 164.9 |
| 2020-06-12 | 165.7 | 162.5 | 164.79 | 164.37 | 1941300.0 | 161.75 |
| 2020-06-11 | 171.62 | 160.47 | 170.05 | 160.72 | 3072000.0 | 158.16 |
| 2020-06-10 | 175.74 | 171.68 | 174.22 | 174.09 | 1858300.0 | 170.13 |
| 2020-06-09 | 176.61 | 172.08 | 172.36 | 174.34 | 1717800.0 | 170.38 |
| 2020-06-08 | 173.17 | 168.0 | 168.0 | 172.83 | 1958300.0 | 168.9 |
| 2020-06-05 | 170.55 | 166.51 | 169.74 | 168.6 | 3265800.0 | 164.77 |
| 2020-06-04 | 174.28 | 166.11 | 173.53 | 167.65 | 1941800.0 | 163.84 |
| 2020-06-03 | 176.85 | 173.93 | 176.56 | 174.56 | 1917600.0 | 170.59 |
| 2020-06-02 | 175.95 | 172.15 | 174.92 | 174.55 | 3183300.0 | 170.58 |
| 2020-06-01 | 175.62 | 169.6 | 171.74 | 173.77 | 2907100.0 | 169.82 |
| 2020-05-29 | 172.54 | 166.56 | 168.12 | 172.16 | 3286300.0 | 168.25 |
| 2020-05-28 | 169.2 | 163.96 | 165.03 | 168.79 | 2437000.0 | 164.95 |
| 2020-05-27 | 163.07 | 158.09 | 159.84 | 163.06 | 1690800.0 | 159.36 |
| 2020-05-26 | 161.17 | 156.8 | 160.82 | 159.59 | 2657200.0 | 155.96 |
| 2020-05-22 | 156.88 | 149.95 | 151.55 | 156.2 | 1874000.0 | 152.65 |
| 2020-05-21 | 152.76 | 148.38 | 152.2 | 150.83 | 2254200.0 | 147.4 |
| 2020-05-20 | 154.19 | 151.36 | 153.52 | 152.36 | 1816900.0 | 148.9 |
| 2020-05-19 | 156.02 | 152.5 | 155.7 | 152.56 | 1349800.0 | 149.09 |
| 2020-05-18 | 157.45 | 152.97 | 153.25 | 156.4 | 2565900.0 | 152.85 |
| 2020-05-15 | 152.7 | 147.56 | 151.43 | 150.14 | 2593900.0 | 146.73 |
| 2020-05-14 | 152.81 | 149.52 | 152.76 | 152.04 | 1718500.0 | 148.59 |
| 2020-05-13 | 158.56 | 152.56 | 154.16 | 153.19 | 2143700.0 | 149.71 |
| 2020-05-12 | 160.25 | 151.71 | 159.98 | 154.22 | 1961200.0 | 150.72 |
| 2020-05-11 | 160.83 | 155.57 | 155.83 | 159.79 | 2017700.0 | 156.16 |
| 2020-05-08 | 158.24 | 155.84 | 157.32 | 157.7 | 1438600.0 | 154.12 |
| 2020-05-07 | 157.93 | 154.44 | 156.32 | 154.69 | 2337300.0 | 151.18 |
| 2020-05-06 | 159.94 | 154.98 | 159.19 | 154.99 | 1581600.0 | 151.47 |
| 2020-05-05 | 159.98 | 157.39 | 157.59 | 158.68 | 1174900.0 | 155.07 |
| 2020-05-04 | 157.8 | 152.29 | 157.15 | 157.73 | 1803800.0 | 154.15 |
| 2020-05-01 | 158.0 | 155.08 | 156.98 | 156.41 | 1553200.0 | 152.86 |
| 2020-04-30 | 159.9 | 150.6 | 150.6 | 159.43 | 3669500.0 | 155.81 |
| 2020-04-29 | 163.48 | 155.06 | 163.41 | 155.44 | 3280000.0 | 151.91 |
| 2020-04-28 | 166.0 | 160.95 | 163.03 | 161.26 | 2059900.0 | 157.6 |
| 2020-04-27 | 164.72 | 161.97 | 163.0 | 163.8 | 1626500.0 | 160.08 |
| 2020-04-24 | 162.25 | 158.53 | 161.61 | 161.61 | 1475000.0 | 157.94 |
| 2020-04-23 | 163.78 | 159.73 | 162.74 | 160.55 | 1537200.0 | 156.9 |
| 2020-04-22 | 165.19 | 161.55 | 161.86 | 163.17 | 1649400.0 | 159.46 |
| 2020-04-21 | 160.9 | 158.15 | 160.17 | 159.67 | 2103500.0 | 156.04 |
| 2020-04-20 | 166.52 | 162.4 | 165.26 | 162.42 | 1883500.0 | 158.73 |
| 2020-04-17 | 167.83 | 163.77 | 165.23 | 167.05 | 2058900.0 | 163.25 |
| 2020-04-16 | 165.03 | 160.95 | 164.44 | 161.8 | 2038600.0 | 158.12 |
| 2020-04-15 | 166.31 | 161.48 | 166.02 | 162.46 | 2697900.0 | 158.77 |
| 2020-04-14 | 165.9 | 159.14 | 160.29 | 165.78 | 2460700.0 | 162.01 |
| 2020-04-13 | 163.57 | 156.32 | 163.19 | 157.05 | 1725500.0 | 153.48 |
| 2020-04-09 | 164.77 | 157.82 | 158.26 | 164.14 | 4349900.0 | 160.41 |
| 2020-04-08 | 158.03 | 146.79 | 148.0 | 157.36 | 2153800.0 | 153.78 |
| 2020-04-07 | 154.48 | 146.3 | 153.55 | 146.54 | 2645600.0 | 143.21 |
| 2020-04-06 | 150.0 | 144.74 | 148.39 | 148.75 | 3275700.0 | 145.37 |
| 2020-04-03 | 147.53 | 142.61 | 144.85 | 145.62 | 2117600.0 | 142.31 |
| 2020-04-02 | 146.97 | 136.06 | 137.5 | 146.37 | 3240000.0 | 143.04 |
| 2020-04-01 | 140.23 | 133.8 | 137.67 | 137.59 | 2519000.0 | 134.46 |
| 2020-03-31 | 147.81 | 141.79 | 145.95 | 144.4 | 3078400.0 | 141.12 |
| 2020-03-30 | 148.66 | 139.3 | 140.5 | 148.06 | 2934600.0 | 144.7 |
| 2020-03-27 | 141.8 | 135.17 | 139.42 | 136.89 | 3220000.0 | 133.78 |
| 2020-03-26 | 143.74 | 128.0 | 128.0 | 142.47 | 4092400.0 | 139.23 |
| 2020-03-25 | 134.98 | 121.67 | 122.97 | 127.96 | 3121700.0 | 125.05 |
| 2020-03-24 | 124.4 | 114.18 | 121.83 | 123.71 | 4397100.0 | 120.9 |
| 2020-03-23 | 128.69 | 115.65 | 126.8 | 116.98 | 4029300.0 | 114.32 |
| 2020-03-20 | 136.5 | 125.6 | 129.31 | 128.06 | 5346100.0 | 125.15 |
| 2020-03-19 | 138.12 | 127.25 | 137.91 | 130.75 | 4548200.0 | 127.78 |
| 2020-03-18 | 148.68 | 131.11 | 141.16 | 138.31 | 4357000.0 | 135.17 |
| 2020-03-17 | 153.26 | 138.21 | 138.7 | 146.87 | 4441300.0 | 143.53 |
| 2020-03-16 | 147.36 | 135.03 | 138.93 | 135.82 | 3833900.0 | 132.73 |
| 2020-03-13 | 158.0 | 143.17 | 149.63 | 155.09 | 3769000.0 | 151.57 |
| 2020-03-12 | 150.35 | 132.69 | 143.19 | 142.51 | 3854100.0 | 139.27 |
| 2020-03-11 | 156.11 | 151.29 | 155.08 | 153.85 | 3287100.0 | 149.18 |
| 2020-03-10 | 159.43 | 148.64 | 153.61 | 159.35 | 2944400.0 | 154.51 |
| 2020-03-09 | 155.26 | 148.82 | 152.98 | 150.28 | 3291300.0 | 145.72 |
| 2020-03-06 | 161.59 | 154.73 | 159.26 | 160.82 | 3109400.0 | 155.94 |
| 2020-03-05 | 164.12 | 160.1 | 160.81 | 162.24 | 2513900.0 | 157.32 |
| 2020-03-04 | 164.22 | 158.45 | 160.62 | 163.56 | 2384700.0 | 158.6 |
| 2020-03-03 | 162.49 | 155.67 | 156.83 | 158.13 | 4248500.0 | 153.33 |
| 2020-03-02 | 156.52 | 143.82 | 143.93 | 156.24 | 4077800.0 | 151.5 |
| 2020-02-28 | 147.97 | 140.71 | 145.13 | 143.29 | 6204100.0 | 138.94 |
| 2020-02-27 | 156.25 | 147.0 | 148.74 | 148.4 | 5822200.0 | 143.9 |
| 2020-02-26 | 165.17 | 162.33 | 163.74 | 162.69 | 2293700.0 | 157.75 |
| 2020-02-25 | 167.92 | 162.43 | 167.05 | 163.02 | 2038500.0 | 158.07 |
| 2020-02-24 | 168.49 | 163.5 | 165.35 | 166.36 | 2092400.0 | 161.31 |
| 2020-02-21 | 168.75 | 165.91 | 166.66 | 168.06 | 3006000.0 | 162.96 |
| 2020-02-20 | 167.94 | 165.41 | 165.87 | 166.99 | 2180300.0 | 161.92 |
| 2020-02-19 | 166.85 | 164.52 | 166.27 | 165.6 | 1211500.0 | 160.58 |
| 2020-02-18 | 166.26 | 164.88 | 166.05 | 166.21 | 1275300.0 | 161.17 |